The closing price for BP PLC ADR (BP) on Friday was $35.23. It was up 0.1% for the day (down 0.3% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 20:00 | $35.23 | $35.23 | $35.23 | $35.23 | — |
August 29 2025 19:30 | $35.17 | $35.28 | $35.16 | $35.24 | 1,293,410 |
August 29 2025 18:30 | $35.16 | $35.23 | $35.14 | $35.17 | 366,243 |
August 29 2025 17:30 | $35.27 | $35.32 | $35.16 | $35.17 | 640,848 |
August 29 2025 16:30 | $35.16 | $35.27 | $35.15 | $35.27 | 270,196 |
August 29 2025 15:30 | $35.20 | $35.25 | $35.10 | $35.16 | 569,093 |
August 29 2025 14:30 | $35.23 | $35.28 | $35.16 | $35.20 | 1,496,975 |
August 29 2025 13:30 | $35.18 | $35.43 | $35.18 | $35.22 | 2,346,231 |
Daily pricing data for BP PLC ADR dates back to 1/2/1962, and may be incomplete.
